| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | USD | 44.84 | 45.51 | 44.48 | 44.89 | 44.89 | +0.33 (+0.74%) | 38,683 |
| 29 Jun 2012 | USD | 44.44 | 44.619 | 44.24 | 44.56 | 44.56 | +1.442 (+3.34%) | 24,643 |
| 28 Jun 2012 | USD | 42.69 | 43.1182 | 42.5201 | 43.1182 | 43.1182 | +0.098 (+0.23%) | 23,589 |
| 27 Jun 2012 | USD | 42.8 | 43.1382 | 42.79 | 43.02 | 43.02 | +0.321 (+0.75%) | 16,755 |
| 26 Jun 2012 | USD | 42.64 | 42.803 | 42.4257 | 42.6991 | 42.6991 | +0.079 (+0.19%) | 14,763 |
| 25 Jun 2012 | USD | 42.87 | 42.87 | 42.49 | 42.62 | 42.62 | -1.717 (-3.87%) | 16,215 |
| 22 Jun 2012 | USD | 44.31 | 44.3599 | 44.02 | 44.3368 | 44.3368 | +0.567 (+1.29%) | 13,371 |
| 21 Jun 2012 | USD | 44.9 | 44.9 | 43.73 | 43.77 | 43.77 | -1.16 (-2.58%) | 14,810 |
| 20 Jun 2012 | USD | 44.79 | 45.0399 | 44.55 | 44.93 | 44.93 | +0.3 (+0.67%) | 17,355 |
| 19 Jun 2012 | USD | 44.53 | 44.86 | 44.361 | 44.63 | 44.63 | +0.35 (+0.79%) | 13,198 |
| 18 Jun 2012 | USD | 44.17 | 44.43 | 44.06 | 44.28 | 44.28 | -0.06 (-0.14%) | 31,892 |
| 15 Jun 2012 | USD | 44.16 | 44.45 | 44.09 | 44.34 | 44.34 | +0.59 (+1.35%) | 21,145 |
| 14 Jun 2012 | USD | 43.43 | 43.8291 | 43.43 | 43.7505 | 43.7505 | +0.355 (+0.82%) | 13,538 |
| 13 Jun 2012 | USD | 43.58 | 43.77 | 43.348 | 43.3954 | 43.3954 | -0.435 (-0.99%) | 29,002 |
| 12 Jun 2012 | USD | 43.7 | 43.83 | 43.44 | 43.83 | 43.83 | +0.45 (+1.04%) | 20,433 |
| 11 Jun 2012 | USD | 44.19 | 44.19 | 43.35 | 43.38 | 43.38 | -0.48 (-1.09%) | 53,558 |
| 8 Jun 2012 | USD | 43.54 | 43.959 | 43.508 | 43.86 | 43.86 | -0.2 (-0.45%) | 29,186 |
| 7 Jun 2012 | USD | 44.45 | 44.514 | 44.05 | 44.06 | 44.06 | -0.03 (-0.07%) | 17,935 |
| 6 Jun 2012 | USD | 43.38 | 44.09 | 43.38 | 44.09 | 44.09 | +1.01 (+2.34%) | 24,667 |
| 5 Jun 2012 | USD | 42.86 | 43.1291 | 42.85 | 43.08 | 43.08 | +0.21 (+0.49%) | 20,890 |
| 4 Jun 2012 | USD | 42.85 | 42.95 | 42.5501 | 42.87 | 42.87 | +0.34 (+0.80%) | 77,421 |
| 1 Jun 2012 | USD | 42.93 | 43.06 | 42.38 | 42.53 | 42.53 | -1.23 (-2.81%) | 71,532 |
| 31 May 2012 | USD | 43.75 | 43.88 | 43.444 | 43.76 | 43.76 | +0.43 (+0.99%) | 26,191 |
| 30 May 2012 | USD | 43.58 | 43.58 | 43.2436 | 43.33 | 43.33 | -0.712 (-1.62%) | 20,486 |
| 29 May 2012 | USD | 43.95 | 44.14 | 43.734 | 44.042 | 44.042 | +0.492 (+1.13%) | 9,542 |
| 28 May 2012 | USD | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 43.6 | 43.69 | 43.48 | 43.55 | 43.55 | -0.11 (-0.25%) | 23,885 |
| 24 May 2012 | USD | 43.79 | 43.93 | 43.441 | 43.66 | 43.66 | -0.349 (-0.79%) | 17,786 |
| 23 May 2012 | USD | 43.78 | 44.01 | 43.309 | 44.0091 | 44.0091 | -0.131 (-0.30%) | 39,905 |
| 22 May 2012 | USD | 44.47 | 44.7 | 44.14 | 44.1401 | 44.1401 | -0.26 (-0.59%) | 19,303 |
